Shiny Brands Group Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 294.50 | 296.50 | 291.50 | 292.00 | 194.20 | 85,462 |
| 2024-05-02 | 292.00 | 294.00 | 291.50 | 294.00 | 195.53 | 36,991 |
| 2024-04-30 | 292.00 | 295.00 | 290.00 | 290.00 | 192.87 | 66,329 |
| 2024-04-29 | 294.00 | 295.00 | 292.00 | 293.50 | 195.20 | 85,462 |
| 2024-04-26 | 289.50 | 295.50 | 289.50 | 291.00 | 193.54 | 136,485 |
| 2024-04-25 | 292.50 | 292.50 | 287.50 | 288.00 | 191.54 | 151,791 |
| 2024-04-24 | 289.00 | 293.00 | 289.00 | 292.50 | 194.53 | 105,871 |
| 2024-04-23 | 289.00 | 292.00 | 286.50 | 288.50 | 191.87 | 98,218 |
| 2024-04-22 | 288.00 | 292.50 | 286.00 | 287.00 | 190.88 | 168,374 |
| 2024-04-19 | 294.00 | 294.00 | 283.50 | 287.00 | 190.88 | 229,601 |
| 2024-04-18 | 296.00 | 298.00 | 294.50 | 294.50 | 195.86 | 110,973 |
| 2024-04-17 | 295.00 | 301.50 | 295.00 | 298.00 | 198.19 | 144,138 |
| 2024-04-16 | 303.50 | 303.50 | 293.50 | 294.00 | 195.53 | 306,134 |
| 2024-04-15 | 314.00 | 314.00 | 303.50 | 304.50 | 202.52 | 309,961 |
| 2024-04-12 | 302.50 | 316.00 | 301.50 | 315.00 | 209.50 | 614,820 |
| 2024-04-11 | 299.00 | 299.50 | 295.50 | 298.00 | 198.19 | 161,996 |
| 2024-04-10 | 299.00 | 304.50 | 295.00 | 299.00 | 198.86 | 253,836 |
| 2024-04-09 | 302.00 | 307.50 | 296.00 | 296.00 | 196.86 | 447,722 |
| 2024-04-08 | 294.50 | 303.00 | 294.50 | 296.00 | 196.86 | 285,725 |
| 2024-04-03 | 290.00 | 296.00 | 289.50 | 296.00 | 196.86 | 198,987 |
| 2024-04-02 | 293.00 | 293.50 | 289.50 | 290.00 | 192.87 | 108,422 |
| 2024-04-01 | 285.50 | 294.00 | 285.50 | 291.00 | 193.54 | 233,427 |
| 2024-03-29 | 288.00 | 288.00 | 284.00 | 285.00 | 189.55 | 62,502 |
| 2024-03-28 | 287.00 | 288.00 | 285.50 | 286.00 | 190.21 | 127,556 |
| 2024-03-27 | 287.50 | 290.00 | 282.00 | 287.00 | 190.88 | 197,712 |
| 2024-03-26 | 289.00 | 289.00 | 282.50 | 284.50 | 189.21 | 229,601 |
| 2024-03-25 | 288.50 | 292.00 | 288.50 | 289.00 | 192.21 | 71,431 |
| 2024-03-22 | 291.00 | 291.00 | 288.00 | 288.00 | 191.54 | 144,138 |
| 2024-03-21 | 294.00 | 294.00 | 290.50 | 290.50 | 193.20 | 119,902 |
| 2024-03-20 | 292.00 | 295.50 | 288.00 | 292.00 | 194.20 | 164,547 |
| 2024-03-19 | 289.00 | 292.00 | 288.00 | 289.00 | 192.21 | 127,556 |
| 2024-03-18 | 294.00 | 294.00 | 294.00 | 294.00 | 195.53 | 0 |
| 2024-03-15 | 290.00 | 294.00 | 290.00 | 294.00 | 195.53 | 161,996 |
| 2024-03-14 | 285.00 | 293.50 | 284.00 | 290.00 | 192.87 | 269,143 |
| 2024-03-13 | 289.50 | 289.50 | 285.00 | 285.50 | 189.88 | 275,521 |
| 2024-03-12 | 292.00 | 297.00 | 286.50 | 289.00 | 192.21 | 447,722 |
| 2024-03-11 | 299.00 | 300.00 | 287.50 | 292.00 | 194.20 | 1,215,610 |
| 2024-03-08 | 318.50 | 322.00 | 310.00 | 312.00 | 207.50 | 544,664 |
| 2024-03-07 | 328.00 | 330.00 | 313.00 | 323.00 | 214.82 | 872,484 |
| 2024-03-06 | 317.50 | 333.00 | 316.50 | 327.00 | 217.48 | 1,705,425 |
| 2024-03-05 | 304.50 | 319.00 | 304.50 | 316.00 | 210.16 | 1,076,573 |
| 2024-03-04 | 294.00 | 308.00 | 292.50 | 303.50 | 201.85 | 1,045,960 |
| 2024-03-01 | 288.00 | 294.00 | 286.00 | 291.00 | 193.54 | 468,131 |
| 2024-02-29 | 282.00 | 288.00 | 281.50 | 285.50 | 189.88 | 163,271 |
| 2024-02-27 | 284.50 | 287.00 | 281.00 | 282.00 | 187.55 | 187,507 |
| 2024-02-26 | 278.00 | 283.50 | 277.00 | 283.00 | 188.22 | 227,049 |
| 2024-02-23 | 277.50 | 280.00 | 277.00 | 277.00 | 184.23 | 126,280 |
| 2024-02-22 | 284.00 | 284.00 | 277.00 | 277.00 | 184.23 | 227,049 |
| 2024-02-21 | 282.50 | 284.00 | 281.50 | 282.00 | 187.55 | 118,627 |
| 2024-02-20 | 285.00 | 285.00 | 281.00 | 282.50 | 187.88 | 94,391 |
| 2024-02-19 | 281.50 | 283.50 | 278.50 | 283.00 | 188.22 | 191,334 |
| 2024-02-16 | 279.50 | 281.00 | 276.50 | 278.50 | 185.22 | 170,925 |
| 2024-02-15 | 279.00 | 284.00 | 273.00 | 277.00 | 184.23 | 260,214 |
| 2024-02-05 | 274.00 | 277.00 | 271.00 | 275.50 | 183.23 | 105,871 |
| 2024-02-02 | 278.50 | 279.00 | 273.50 | 274.00 | 182.23 | 397,975 |
| 2024-02-01 | 284.50 | 285.00 | 279.00 | 281.50 | 187.22 | 63,778 |
| 2024-01-31 | 287.00 | 287.00 | 281.50 | 282.00 | 187.55 | 75,258 |
| 2024-01-30 | 286.50 | 287.00 | 284.00 | 285.00 | 189.55 | 133,933 |
| 2024-01-29 | 284.00 | 286.50 | 282.00 | 284.50 | 189.21 | 172,200 |
| 2024-01-26 | 278.50 | 283.50 | 278.00 | 282.50 | 187.88 | 91,840 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-26 | 4.8000 TWD |
| 2025-09-02 | 3.3000 TWD |
| 2025-04-10 | 7.0000 TWD |
| 2024-08-02 | 12.9450 TWD |
| 2023-08-07 | 6.3558 TWD |
| 2022-08-08 | 8.0551 TWD |
| 2021-07-28 | 7.2500 TWD |
| 2020-08-11 | 8.0000 TWD |
| 2019-08-05 | 7.5481 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.